Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517C00025000 | 2024-03-11 10:50AM EDT | 2024-05-17 | 9.50 | 7.20 | 9.50 | 0.00 | - | 9 | 148 | 86.13% |
| SPR240719C00025000 | 2024-04-03 3:57PM EDT | 2024-07-19 | 9.50 | 7.40 | 8.90 | 0.00 | - | 14 | 753 | 63.77% |
| SPR250117C00025000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 11.03 | 8.20 | 10.80 | 0.00 | - | 50 | 3,238 | 61.35% |
| SPR260116C00025000 | 2024-03-28 11:51AM EDT | 2026-01-16 | 12.20 | 8.30 | 12.50 | 0.00 | - | 1 | 75 | 53.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00025000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 972 | 63.28% |
| SPR240621P00025000 | 2024-04-02 11:27AM EDT | 2024-06-21 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 8 | 52.15% |
| SPR240719P00025000 | 2024-04-16 1:12PM EDT | 2024-07-19 | 0.25 | 0.05 | 0.25 | 0.00 | - | 11 | 485 | 41.41% |
| SPR241018P00025000 | 2024-04-02 1:07PM EDT | 2024-10-18 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 20 | 38.92% |
| SPR250117P00025000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 0.85 | 0.00 | 1.05 | +0.30 | +54.55% | 1 | 963 | 37.99% |
| SPR260116P00025000 | 2024-04-04 2:04PM EDT | 2026-01-16 | 1.10 | 0.05 | 1.75 | 0.00 | - | 102 | 173 | 31.12% |
© 2024 Yahoo. All rights reserved.